UK markets closed

Mercedes-Benz Group AG (MBGAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
68.50-0.15 (-0.22%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202468.3869.1568.1768.5068.5034,400
25 Jul 202467.8668.8067.7668.6568.6553,200
24 Jul 202469.2269.3868.7369.2869.2831,500
23 Jul 202470.3070.3069.2269.5069.5027,700
22 Jul 202470.1570.9869.9170.3770.3731,600
19 Jul 202469.4569.4569.1069.1069.1013,900
18 Jul 202470.5970.6470.0270.0970.0964,000
17 Jul 202469.3569.5369.1069.4069.4070,600
16 Jul 202469.0469.4968.8069.4269.4237,900
15 Jul 202470.3370.5570.1070.2970.2955,700
12 Jul 202470.0970.6970.0970.6070.6016,500
11 Jul 202469.5369.8269.3569.4569.4523,700
10 Jul 202469.3069.3869.0569.3669.3631,500
09 Jul 202468.4568.4567.9268.2468.2443,900
08 Jul 202471.2171.2170.6170.6170.6129,100
05 Jul 202471.8571.8570.4970.8570.8537,000
03 Jul 202470.3770.8070.3770.5670.5618,400
02 Jul 202468.9669.6168.9669.5069.5015,900
01 Jul 202469.9970.1169.5469.7069.7018,600
28 Jun 202468.5769.3268.5769.0769.0715,900
27 Jun 202468.5068.6167.8868.1268.1225,900
26 Jun 202469.1269.1268.5068.6768.6722,200
25 Jun 202470.0970.0969.3669.5869.5814,100
24 Jun 202469.7470.0268.8568.9468.9420,500
21 Jun 202468.5268.5267.9368.1768.1719,500
20 Jun 202468.4969.1768.4968.8368.8316,300
18 Jun 202468.2568.4168.0068.3368.3315,700
17 Jun 202468.3368.5468.1768.5368.5325,900
14 Jun 202467.9967.9967.1667.5067.5046,800
13 Jun 202469.4969.4968.0968.3968.3973,200
12 Jun 202470.5170.6369.8969.9069.9019,900
11 Jun 202470.5970.5969.6670.1470.1418,200
10 Jun 202470.2570.5469.8270.4770.4748,600
07 Jun 202470.4571.1970.2670.3370.3313,500
06 Jun 202471.2172.0571.2171.6271.6230,800
05 Jun 202471.6671.7871.1171.4271.4261,700
04 Jun 202471.3671.5171.0371.4671.4613,400
03 Jun 202472.2772.5071.8472.1072.1014,100
31 May 202471.8772.2971.8272.2972.2924,300
30 May 202471.7471.7471.0771.2271.2213,800
29 May 202470.8571.5070.8070.8570.8519,400
28 May 202472.0472.5471.9172.0172.0134,500
24 May 202471.4371.8171.4171.5671.5618,600
23 May 202471.0471.3470.4570.5870.5825,100
22 May 202471.6472.0070.6970.9570.9542,200
21 May 202472.5073.0572.1172.5672.5625,100
20 May 202473.1573.2372.8072.8372.8350,800
17 May 202474.0374.2573.8974.0874.0841,500
16 May 202473.8674.3473.8373.8373.8339,600
15 May 202475.5175.6374.8974.9874.9866,800
14 May 202474.6875.2474.6875.1175.1133,900
13 May 202472.8773.9672.8773.7473.7445,600
10 May 202473.1773.7173.1773.3573.3539,900
09 May 202473.6473.9672.6473.9273.9253,000
09 May 20245.699 Dividend
08 May 202478.0178.1777.5078.0472.3451,000
07 May 202478.4379.7678.4379.2773.4824,900
06 May 202478.0078.7377.6878.6072.8630,800
03 May 202477.3077.9076.7477.7372.0522,600
02 May 202475.3576.9475.3576.9471.3229,300
01 May 202477.3177.3175.3175.4369.9234,800
30 Apr 202476.5676.7875.2175.7570.2283,500
29 Apr 202479.8580.4679.8580.0174.1731,800
26 Apr 202478.8680.0378.8679.6573.8314,100
25 Apr 202477.9578.7877.4978.5772.8326,600
24 Apr 202479.2779.4478.8679.4073.6032,800
23 Apr 202478.9679.4778.4679.4473.6412,500
22 Apr 202478.8479.5978.8479.4773.6711,900
19 Apr 202479.2979.3278.6878.6972.9435,100
18 Apr 202479.8180.0679.2479.2473.4513,000
17 Apr 202479.5779.9079.0879.4173.6112,800
16 Apr 202479.5779.5778.8579.1673.3822,700
15 Apr 202481.9982.0180.3880.3874.5113,400
12 Apr 202480.5180.6079.7079.8574.0221,800
11 Apr 202481.7581.7580.5081.6275.6613,200
10 Apr 202481.5081.8681.2981.5675.6018,700
09 Apr 202483.1183.3682.5282.8876.8320,300
08 Apr 202482.6883.5082.6883.0376.9728,300
05 Apr 202480.6781.0380.4280.9375.0213,400
04 Apr 202481.5582.0580.4580.5274.6419,000
03 Apr 202479.4680.1079.2580.0874.2312,800
02 Apr 202479.1979.3678.9479.2273.4311,600
01 Apr 202477.4681.0077.4679.3873.5815,500
28 Mar 202480.0180.0179.5979.7273.9020,200
27 Mar 202479.6479.8379.4379.7273.9010,000
26 Mar 202479.9079.9079.3179.4573.6523,800
25 Mar 202480.5080.5079.4579.9574.1112,800
22 Mar 202479.3879.6079.2279.5373.7212,900
21 Mar 202479.7180.2179.5679.8073.9736,800
20 Mar 202479.8581.1379.8281.1375.2113,800
19 Mar 202480.1980.6180.1980.5274.6417,500
18 Mar 202480.2980.2979.6679.6673.8414,500
15 Mar 202480.1180.5279.4479.7373.9140,000
14 Mar 202479.6579.6578.6678.8373.0746,500
13 Mar 202478.1879.6078.1879.4973.6917,300
12 Mar 202479.6180.3079.4780.3074.4419,800
11 Mar 202478.9979.3778.8379.2673.4713,600
08 Mar 202479.9179.9179.0879.1673.3818,900
07 Mar 202478.7679.4478.5679.3773.5727,700
06 Mar 202479.7579.7579.1979.4273.6264,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...